Cipta Selera Murni Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 47,000 |
| 2025-05-07 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 41,800 |
| 2025-05-06 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 43,200 |
| 2025-05-05 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 47,200 |
| 2025-05-02 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 41,900 |
| 2025-04-30 | 2,350.00 | 2,350.00 | 2,140.00 | 2,140.00 | 2,140.00 | 41,000 |
| 2025-04-29 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 30,200 |
| 2025-04-28 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 28,800 |
| 2025-04-25 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 20,600 |
| 2025-04-24 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 50,000 |
| 2025-04-23 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 31,200 |
| 2025-04-22 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 28,200 |
| 2025-04-21 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 61,600 |
| 2025-04-17 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 56,400 |
| 2025-04-16 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 45,300 |
| 2025-04-15 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 21,800 |
| 2025-04-14 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 28,500 |
| 2025-04-11 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 23,800 |
| 2025-04-10 | 2,240.00 | 2,470.00 | 2,240.00 | 2,460.00 | 2,460.00 | 31,200 |
| 2025-04-09 | 2,250.00 | 2,480.00 | 2,250.00 | 2,480.00 | 2,480.00 | 30,800 |
| 2025-04-08 | 2,250.00 | 2,490.00 | 2,250.00 | 2,490.00 | 2,490.00 | 25,800 |
| 2025-03-27 | 2,550.00 | 2,550.00 | 2,500.00 | 2,500.00 | 2,500.00 | 21,200 |
| 2025-03-26 | 2,610.00 | 2,610.00 | 2,350.00 | 2,580.00 | 2,580.00 | 21,600 |
| 2025-03-25 | 2,390.00 | 2,390.00 | 2,380.00 | 2,380.00 | 2,380.00 | 10,200 |
| 2025-03-24 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 10,500 |
| 2025-03-21 | 2,120.00 | 2,300.00 | 2,120.00 | 2,180.00 | 2,180.00 | 11,300 |
| 2025-03-20 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 10,100 |
| 2025-03-19 | 2,350.00 | 2,350.00 | 2,300.00 | 2,350.00 | 2,350.00 | 11,900 |
| 2025-03-18 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 200 |
| 2025-03-17 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 10,100 |
| 2025-03-14 | 2,430.00 | 2,630.00 | 2,430.00 | 2,630.00 | 2,630.00 | 17,600 |
| 2025-03-13 | 2,610.00 | 2,700.00 | 2,610.00 | 2,700.00 | 2,700.00 | 200 |
| 2025-03-12 | 2,640.00 | 2,680.00 | 2,610.00 | 2,680.00 | 2,680.00 | 400 |
| 2025-03-11 | 2,610.00 | 2,890.00 | 2,610.00 | 2,890.00 | 2,890.00 | 10,400 |
| 2025-03-10 | 2,650.00 | 2,900.00 | 2,650.00 | 2,900.00 | 2,900.00 | 11,200 |
| 2025-03-07 | 2,630.00 | 2,650.00 | 2,630.00 | 2,640.00 | 2,640.00 | 12,400 |
| 2025-03-06 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 10,400 |
| 2025-03-05 | 2,670.00 | 2,930.00 | 2,670.00 | 2,930.00 | 2,930.00 | 10,600 |
| 2025-03-04 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 10,900 |
| 2025-03-03 | 2,680.00 | 2,960.00 | 2,680.00 | 2,960.00 | 2,960.00 | 10,800 |
| 2025-02-28 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 21,800 |
| 2025-02-27 | 2,830.00 | 3,290.00 | 2,830.00 | 3,290.00 | 3,290.00 | 15,200 |
| 2025-02-26 | 2,850.00 | 3,140.00 | 2,850.00 | 3,140.00 | 3,140.00 | 201,700 |
| 2025-02-25 | 2,890.00 | 3,170.00 | 2,610.00 | 3,160.00 | 3,160.00 | 39,300 |
| 2025-02-24 | 3,230.00 | 3,230.00 | 2,890.00 | 2,890.00 | 2,890.00 | 59,400 |
| 2025-02-21 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 98,600 |
| 2025-02-20 | 2,910.00 | 3,220.00 | 2,910.00 | 3,220.00 | 3,220.00 | 100,600 |
| 2025-02-19 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0 |
| 2025-02-18 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0 |
| 2025-02-17 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 100 |
| 2025-02-14 | 2,880.00 | 3,200.00 | 2,880.00 | 3,100.00 | 3,100.00 | 1,600 |
| 2025-02-13 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1,600 |
| 2025-02-12 | 3,240.00 | 3,240.00 | 3,200.00 | 3,200.00 | 3,200.00 | 700 |
| 2025-02-11 | 3,150.00 | 3,200.00 | 3,150.00 | 3,200.00 | 3,200.00 | 7,600 |
| 2025-02-10 | 3,090.00 | 3,200.00 | 3,090.00 | 3,200.00 | 3,200.00 | 10,000 |
| 2025-02-07 | 3,210.00 | 3,230.00 | 3,090.00 | 3,090.00 | 3,090.00 | 10,200 |
| 2025-02-06 | 3,200.00 | 3,210.00 | 3,200.00 | 3,200.00 | 3,200.00 | 10,200 |
| 2025-02-05 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 10,100 |
| 2025-02-04 | 3,200.00 | 3,230.00 | 3,200.00 | 3,200.00 | 3,200.00 | 10,200 |
| 2025-02-03 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.